Afluente Transmissão de Energia Elétrica S.A. (BVMF:AFLT3)
Brazil · Delayed Price · Currency is BRL 7.80
+0.02 (0.26%)
At close: Dec 2, 2025
BVMF:AFLT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 7.78 | 7.80 | 7.78 | 7.80 | 7.80 | 0.26% | 600 |
| Dec 1, 2025 | 7.50 | 7.78 | 7.50 | 7.78 | 7.78 | 4.01% | 400 |
| Nov 28, 2025 | 7.47 | 7.48 | 7.47 | 7.48 | 7.48 | -0.13% | 200 |
| Nov 26, 2025 | 7.27 | 7.49 | 7.27 | 7.49 | 7.49 | -0.13% | 800 |
| Nov 19, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.85% | 400 |
| Nov 14, 2025 | 7.79 | 7.80 | 7.79 | 7.80 | 7.80 | 5.98% | 900 |
| Nov 13, 2025 | 7.34 | 7.36 | 7.34 | 7.36 | 7.36 | - | 300 |
| Nov 12, 2025 | 7.31 | 7.49 | 7.30 | 7.36 | 7.36 | 1.94% | 500 |
| Nov 10, 2025 | 7.30 | 7.30 | 7.22 | 7.22 | 7.22 | - | 600 |
| Oct 30, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -1.77% | 300 |
| Oct 29, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 200 |
| Oct 28, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.94% | 100 |
| Oct 24, 2025 | 7.17 | 7.17 | 7.14 | 7.14 | 7.14 | -0.28% | 200 |
| Oct 17, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.83% | 100 |
| Oct 16, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.84% | 300 |
| Oct 15, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -7.49% | 200 |
| Oct 14, 2025 | 7.12 | 7.74 | 7.12 | 7.74 | 7.74 | -0.39% | 500 |
| Oct 9, 2025 | 7.98 | 7.98 | 7.77 | 7.77 | 7.77 | 6.15% | 900 |
| Oct 7, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | 500 |
| Oct 6, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.27% | 100 |
| Sep 25, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.22% | 600 |
| Sep 24, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.14% | 100 |
| Sep 19, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 100 |
| Sep 18, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.93% | 200 |
| Sep 11, 2025 | 7.20 | 7.26 | 6.53 | 7.26 | 7.26 | 2.40% | 1,800 |
| Sep 10, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -3.80% | 100 |
| Sep 8, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -0.27% | 100 |
| Sep 4, 2025 | 7.69 | 7.69 | 7.22 | 7.39 | 7.39 | -3.90% | 400 |
| Sep 3, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 6.66% | 100 |
| Aug 22, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -6.73% | 100 |
| Aug 21, 2025 | 7.18 | 7.73 | 7.18 | 7.73 | 7.73 | 7.51% | 200 |
| Aug 20, 2025 | 7.23 | 7.23 | 7.19 | 7.19 | 7.19 | -0.55% | 800 |
| Aug 19, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -2.30% | 100 |
| Aug 15, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.27% | 200 |
| Aug 5, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 4.24% | 100 |
| Aug 4, 2025 | 7.21 | 7.21 | 7.08 | 7.08 | 7.08 | -5.35% | 300 |
| Jul 31, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | 300 |
| Jul 30, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | 100 |
| Jul 28, 2025 | 7.47 | 7.48 | 7.47 | 7.48 | 7.48 | 4.91% | 300 |
| Jul 25, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -5.81% | 400 |
| Jul 21, 2025 | 7.23 | 7.57 | 7.20 | 7.57 | 7.57 | 4.56% | 800 |
| Jul 18, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.14% | 100 |
| Jul 17, 2025 | 7.25 | 7.25 | 7.23 | 7.23 | 7.23 | -4.87% | 400 |
| Jul 16, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.91% | 500 |
| Jul 14, 2025 | 7.79 | 7.79 | 7.67 | 7.67 | 7.67 | 6.38% | 200 |
| Jul 11, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - | 600 |
| Jul 10, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - | 100 |
| Jul 9, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.42% | 100 |
| Jul 8, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 2.43% | 100 |
| Jun 30, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 6.99 | 0.14% | 100 |